Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.365	3.365	3.365	3.365	6,954	-0.00(-0.00%)
Oct 26, 2012	3.384	3.365	3.365	3.365	1,390	-0.02(-0.55%)
Oct 25, 2012	3.384	3.384	3.384	3.384	106	+0.02(+0.55%)
Oct 24, 2012	3.271	3.412	3.271	3.365	3,143	+0.09(+2.86%)
Oct 23, 2012	3.150	3.271	3.038	3.271	4,830	+0.09(+2.94%)
Oct 19, 2012	3.131	3.178	2.832	3.178	13,434	+0.13(+4.29%)
Oct 18, 2012	3.038	3.047	3.038	3.047	534	+0.11(+3.66%)
Oct 16, 2012	3.038	2.940	2.940	2.940	3,530	-0.10(-3.23%)
Oct 15, 2012	3.056	3.056	3.019	3.038	2,353	-0.11(-3.56%)
Oct 12, 2012	3.150	3.150	3.150	3.150	320	-0.02(-0.59%)
Oct 11, 2012	3.056	3.169	3.056	3.169	213	+0.13(+4.31%)
Oct 10, 2012	3.038	3.038	3.038	3.038	106	-0.13(-4.13%)
Oct 08, 2012	3.038	3.169	3.169	3.169	320	+0.02(+0.59%)
Oct 05, 2012	3.038	3.159	3.038	3.150	1,973	+0.01(+0.30%)
Oct 04, 2012	2.991	3.140	2.991	3.140	1,925	+0.16(+5.33%)
Oct 03, 2012	2.879	2.982	2.792	2.982	2,781	+0.10(+3.57%)
Oct 02, 2012	2.879	2.879	2.879	2.879	231	-0.14(-4.64%)
Oct 01, 2012	3.019	3.019	3.019	3.019	481	+0.06(+1.89%)
Sep 28, 2012	2.860	3.038	2.813	2.963	7,581	-0.03(-0.89%)
Sep 27, 2012	2.954	2.989	2.954	2.989	641	-0.05(-1.59%)
Sep 26, 2012	2.897	3.038	2.869	3.038	842	+0.13(+4.50%)
Sep 25, 2012	2.944	2.944	2.879	2.907	5,350	-0.13(-4.31%)
Sep 24, 2012	3.038	3.038	3.038	3.038	855	+0.00(+0.00%)
Sep 21, 2012	2.935	3.038	2.935	3.038	2,237	+0.19(+6.56%)
Sep 20, 2012	2.832	2.879	2.823	2.851	16,690	+0.07(+2.69%)
Sep 19, 2012	2.767	2.869	2.767	2.776	1,014	-0.25(-8.33%)
Sep 18, 2012	2.897	3.028	2.897	3.028	7,144	+0.22(+8.00%)
Sep 17, 2012	2.804	2.897	2.804	2.804	1,497	-0.09(-3.22%)
Sep 14, 2012	2.851	2.897	2.767	2.897	7,589	+0.08(+2.99%)
Sep 13, 2012	2.757	2.813	2.757	2.813	6,245	+0.01(+0.33%)
Sep 12, 2012	2.804	2.897	2.785	2.804	10,366	+0.02(+0.67%)
Sep 11, 2012	2.785	2.785	2.729	2.785	3,707	+0.05(+1.71%)
Sep 10, 2012	2.813	2.944	2.729	2.739	4,847	-0.21(-6.98%)
Sep 06, 2012	2.729	2.944	2.944	2.944	1,283	+0.01(+0.32%)
Sep 05, 2012	2.935	2.935	2.935	2.935	783	-0.01(-0.32%)
Aug 31, 2012	2.944	2.944	2.944	2.944	1,818	+0.13(+4.65%)
Aug 30, 2012	2.897	2.897	2.813	2.813	1,818	-0.13(-4.44%)
Aug 29, 2012	2.944	2.944	2.944	2.944	106	-0.01(-0.19%)
Aug 27, 2012	2.982	2.991	2.950	2.950	7,626	-0.02(-0.75%)
Aug 24, 2012	2.972	2.972	2.972	2.972	106	+0.17(+6.00%)
Aug 23, 2012	2.804	2.804	2.804	2.804	1,072	-0.09(-3.22%)
Aug 21, 2012	2.869	2.897	2.897	2.897	3,637	-0.00(-0.00%)
Aug 20, 2012	2.757	2.955	2.701	2.897	9,844	+0.10(+3.68%)
Aug 17, 2012	2.804	2.804	2.617	2.795	1,520	+0.01(+0.34%)
Aug 16, 2012	2.739	2.785	2.617	2.785	1,856	+0.07(+2.76%)
Aug 15, 2012	2.664	2.711	2.654	2.711	2,137	+0.16(+6.23%)
Aug 14, 2012	2.664	2.748	2.524	2.552	4,964	-0.02(-0.67%)
Aug 13, 2012	2.664	2.692	2.514	2.569	4,064	-0.05(-1.85%)
Aug 10, 2012	2.570	2.617	2.570	2.617	1,997	+0.03(+1.08%)
Aug 09, 2012	2.477	2.589	2.477	2.589	2,920	+0.16(+6.54%)
Aug 08, 2012	2.486	2.617	2.430	2.430	2,428	-0.05(-1.89%)
Aug 07, 2012	2.477	2.477	2.477	2.477	322	+0.00(+0.00%)
Aug 06, 2012	2.526	2.526	2.477	2.477	3,176	+0.04(+1.53%)
Aug 03, 2012	2.496	2.617	2.439	2.439	2,674	-0.06(-2.25%)
Aug 02, 2012	2.496	2.496	2.496	2.496	106	-0.03(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Severn Bancorp Inc (NQ: SVBI )

Historical Prices